kabutan

ALMADO,INC.(4932) Historical

4932
TSE Standard
ALMADO,INC.
1,133
JPY
-3
(-0.26%)
Jan 29, 3:30 pm JST
7.40
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
1,132.1
Jan 29, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 28, 2025
1,229 JPY
52 Week Low Apr 7, 2025
904 JPY
Yearly High Feb 28, 2025
1,229 JPY
Yearly Low Apr 7, 2025
904 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,155 1,158 1,120 1,133 -21 -1.82% 124,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,145 1,157 1,123 1,154 +11 +0.96% 192,300
Jan 16, 2026 1,150 1,153 1,133 1,143 -4 -0.35% 221,000
Jan 9, 2026 1,130 1,152 1,130 1,147 +24 +2.14% 160,100
Dec 30, 2025 1,126 1,138 1,120 1,123 +5 +0.45% 97,100
Dec 26, 2025 1,117 1,118 1,088 1,118 +13 +1.18% 165,700
Dec 19, 2025 1,093 1,114 1,090 1,105 +20 +1.84% 106,800
Dec 12, 2025 1,074 1,095 1,071 1,085 +16 +1.50% 98,700
Dec 5, 2025 1,098 1,100 1,064 1,069 -25 -2.29% 129,700
Nov 28, 2025 1,096 1,098 1,081 1,094 +7 +0.64% 66,500
Nov 21, 2025 1,076 1,092 1,062 1,087 -39 -3.46% 227,800
Nov 14, 2025 1,096 1,128 1,093 1,126 +33 +3.02% 169,900
Nov 7, 2025 1,075 1,093 1,065 1,093 +19 +1.77% 87,100
Oct 31, 2025 1,105 1,105 1,071 1,074 -22 -2.01% 72,100
Oct 24, 2025 1,093 1,111 1,088 1,096 +13 +1.20% 83,500
Oct 17, 2025 1,075 1,098 1,068 1,083 -2 -0.18% 84,600
Oct 10, 2025 1,111 1,111 1,075 1,085 -6 -0.55% 161,800
Oct 3, 2025 1,136 1,143 1,080 1,091 -69 -5.95% 272,200
Sep 26, 2025 1,158 1,170 1,135 1,160 +3 +0.26% 197,500
Sep 19, 2025 1,168 1,178 1,145 1,157 -8 -0.69% 184,500
Sep 12, 2025 1,197 1,197 1,147 1,165 -8 -0.68% 233,300